FRA, 725 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 725: OPTICEPT TECHNOLOGIES AB

03 Sep 2025

LAST: 0.3810	CHANGE: 0.04	OPEN: 0.3810	HIGH: 0.3810	ASK: 0.0000	VOLUME: 2.2K
LAST: 0.3810	CHG(%): 9.93	PREV: 0.4230	LOW: 0.3810	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.3810	0.3810	0.3810	0.3810	2.2K
02 Sep 25	0.4230	0.4230	0.4230	0.4230	2.2K
01 Sep 25	0.4320	0.4320	0.4320	0.4320	2.2K
29 Aug 25	0.4180	0.4180	0.4180	0.4180	2.2K
28 Aug 25	0.4660	0.4660	0.4660	0.4660	2.2K
27 Aug 25	0.5090	0.5090	0.5090	0.5090	2.2K
26 Aug 25	0.5160	0.5160	0.5160	0.5160	2.2K
25 Aug 25	0.4415	0.4415	0.4415	0.4415	2.2K
22 Aug 25	0.4450	0.4450	0.4450	0.4450	2.2K
21 Aug 25	0.3845	0.3845	0.3845	0.3845	2.2K

COMPANY PROFILE

Name:	OPTICEPT TECHNOLOGIES AB
About:	OptiCept Technologies AB (publ) develops a technology that controls and applies electrical pulses to optimize various biological processes in Sweden and internationally. The company offers foodtech products, such as juiceCEPT, a c machine; juiceCEPT+, an application for the juice industry; oliveCEPT that deploys a pre-treatment to olive paste in extra virgin olive oil production (EVOO) for better quality of the product and increases extracted EVOO yield; wineCEPT, a technology for the treatment of targets cell membranes in biomass; and dryCEPT to reduce drying time, enhanced flavor, and vivid color on the final dried products. It also provides planttech products, including OptiBoost for cut flowers and OptiBoost for cuttings. The company's products are used for applications in beer, dairy, flowers, food oils, juice, plant milk, and wine. The company was formerly known as OptiFreeze AB (publ) and changed its name to OptiCept Technologies AB (publ) in July 2021. OptiCept Technologies AB (publ) was incorporated in 2011 and is headquartered in Lund, Sweden.
Address:	Skiffervägen 12, Lund, Sweden, 224 78
Website:	https://www.opticept.se
ISIN:	SE0005881786
LEI:	549300NRD3YRN5X6RL95

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.42
MA10:	0.44
MA20:	0.41
MA50:	0.35
MA100:	0.35
MA200:	0.36
RSI14:	52.48
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.01
ATR:	0.02
Week High:	0.51
Week Low:	0.38
Month High:	0.52
Month Low:	0.29
Year High:	0.63
Year Low:	0.28
Volatility:	10.18